股票概览
41.49
-3.85%
-1.66
42.98
开盘价
43.86
最高价
40.81
最低价
131,405
成交量
数据更新至: 2025-03-25
技术指标
43.95
MA5 (5日均线)
45.96
MA10 (10日均线)
45.31
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 42.98 | 43.86 | 40.81 | 41.49 | -3.85% | 131,405 | 551,563,193 |
| 2025-03-24 | 42.76 | 43.22 | 41.7 | 43.15 | +1.58% | 161,844 | 689,102,336 |
| 2025-03-21 | 44.18 | 44.6 | 41.95 | 42.48 | -6.27% | 255,479 | 1,090,922,546 |
| 2025-03-20 | 46.8 | 47.52 | 44.13 | 45.32 | -4.25% | 238,025 | 1,078,772,925 |
| 2025-03-19 | 46.02 | 47.99 | 45.75 | 47.33 | +1.44% | 212,264 | 997,937,162 |
| 2025-03-18 | 47.59 | 47.6 | 45.97 | 46.66 | -1.46% | 156,921 | 732,416,486 |
| 2025-03-17 | 47.29 | 47.62 | 45.95 | 47.35 | +0.13% | 217,358 | 1,017,338,836 |
| 2025-03-14 | 45.2 | 48.01 | 44.76 | 47.29 | +1.29% | 291,372 | 1,353,696,336 |
| 2025-03-13 | 51.87 | 51.87 | 46.69 | 46.69 | -10% | 205,991 | 981,326,736 |
| 2025-03-12 | 48.29 | 52.88 | 48.29 | 51.88 | +7.41% | 360,453 | 1,846,669,885 |
| 2025-03-11 | 47.77 | 50.58 | 47.06 | 48.3 | -0.49% | 271,327 | 1,320,320,807 |
| 2025-03-10 | 49.68 | 49.93 | 47 | 48.54 | -2.29% | 250,595 | 1,219,721,234 |
| 2025-03-07 | 50.4 | 52.8 | 48.33 | 49.68 | -1.29% | 496,770 | 2,480,702,718 |
| 2025-03-06 | 48.03 | 50.33 | 47.8 | 50.33 | +10.01% | 190,324 | 947,587,740 |
| 2025-03-05 | 42.98 | 45.75 | 42.3 | 45.75 | +10% | 185,903 | 840,678,600 |
| 2025-03-04 | 37.44 | 41.59 | 37.27 | 41.59 | +10% | 201,384 | 805,055,679 |
| 2025-03-03 | 37.69 | 38.65 | 36.74 | 37.81 | -2.05% | 222,434 | 838,644,834 |
| 2025-02-28 | 42.8 | 42.89 | 38.6 | 38.6 | -10% | 233,780 | 931,070,674 |
| 2025-02-27 | 43.18 | 43.5 | 41.16 | 42.89 | -0.26% | 274,456 | 1,162,446,926 |
| 2025-02-26 | 43.12 | 46.66 | 42.03 | 43 | -1.6% | 419,064 | 1,846,833,937 |
| 2025-02-25 | 39.99 | 44.8 | 39.7 | 43.7 | +5.2% | 350,638 | 1,496,446,559 |
| 2025-02-24 | 42.92 | 42.92 | 39.58 | 41.54 | -2.99% | 335,272 | 1,376,419,527 |
| 2025-02-21 | 42 | 43.65 | 41.35 | 42.82 | +0.28% | 405,039 | 1,719,529,952 |
| 2025-02-20 | 42.1 | 44.46 | 41.02 | 42.7 | +5.56% | 595,358 | 2,528,111,619 |
| 2025-02-19 | 36.77 | 40.45 | 36.76 | 40.45 | +10.01% | 227,177 | 887,890,173 |
| 2025-02-18 | 35.1 | 37.61 | 35.1 | 36.77 | +7.55% | 590,387 | 2,171,017,140 |
| 2025-02-17 | 31.28 | 34.19 | 31.09 | 34.19 | +10.01% | 349,627 | 1,149,302,458 |
| 2025-02-14 | 31.1 | 31.63 | 30.69 | 31.08 | +0.06% | 198,873 | 618,967,357 |
| 2025-02-13 | 33.51 | 33.86 | 31.02 | 31.06 | -8.3% | 305,197 | 983,121,502 |
| 2025-02-12 | 32.06 | 35 | 31.85 | 33.87 | +3.83% | 271,872 | 918,167,717 |
| 2025-02-11 | 31.12 | 33.28 | 31.06 | 32.62 | +3.82% | 278,124 | 900,515,883 |
| 2025-02-10 | 32 | 32 | 30.76 | 31.42 | -1.81% | 241,967 | 755,139,716 |
| 2025-02-07 | 31.24 | 33.36 | 30.68 | 32 | +4.81% | 400,417 | 1,267,152,739 |
| 2025-02-06 | 27.5 | 30.53 | 27.4 | 30.53 | +10.02% | 263,828 | 779,426,157 |
| 2025-02-05 | 27.25 | 28.32 | 26.76 | 27.75 | +3.12% | 189,232 | 521,589,579 |
| 2025-01-27 | 28.09 | 28.25 | 26.87 | 26.91 | -5.74% | 163,821 | 447,047,149 |
| 2025-01-24 | 27.51 | 28.95 | 27.01 | 28.55 | +3.11% | 182,986 | 516,284,084 |
| 2025-01-23 | 27.98 | 28.75 | 27.52 | 27.69 | +0.58% | 209,418 | 587,260,008 |
| 2025-01-22 | 28.8 | 28.8 | 27.31 | 27.53 | -5.46% | 239,329 | 669,113,218 |
| 2025-01-21 | 27.75 | 29.12 | 27.6 | 29.12 | +5.43% | 234,334 | 665,983,373 |
| 2025-01-20 | 27.7 | 28.07 | 27.2 | 27.62 | +0.88% | 162,624 | 448,808,419 |
| 2025-01-17 | 27.18 | 27.63 | 27.06 | 27.38 | +0.77% | 147,897 | 404,706,285 |
| 2025-01-16 | 27.21 | 27.7 | 26.81 | 27.17 | +0.07% | 169,850 | 462,283,418 |
| 2025-01-15 | 27.03 | 27.66 | 27 | 27.15 | -1.02% | 228,893 | 624,486,349 |
| 2025-01-14 | 25.15 | 27.7 | 25.05 | 27.43 | +8.94% | 337,967 | 907,300,100 |
| 2025-01-13 | 24.3 | 25.47 | 24.1 | 25.18 | +1% | 140,686 | 351,740,404 |
| 2025-01-10 | 25.46 | 26.35 | 24.92 | 24.93 | -2.96% | 205,481 | 526,749,718 |
| 2025-01-09 | 24.62 | 25.76 | 24.51 | 25.69 | +3.09% | 216,169 | 549,319,159 |
| 2025-01-08 | 24.39 | 25.19 | 23.6 | 24.92 | +2.93% | 157,797 | 385,287,733 |
| 2025-01-07 | 23.46 | 24.29 | 23.39 | 24.21 | +4.22% | 113,544 | 271,239,940 |
| 2025-01-06 | 23.2 | 23.58 | 22.9 | 23.23 | -0.09% | 69,034 | 160,225,447 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：